Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1981-12-11 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2012
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2012-12-31 | $43.89 | $48.91 | 3,500 |
| 2012-12-28 | $43.56 | $48.54 | 2,355 |
| 2012-12-27 | $42.90 | $47.80 | 964 |
| 2012-12-26 | $42.90 | $47.80 | 2,509 |
| 2012-12-24 | $43.12 | $48.05 | 509 |
| 2012-12-21 | $44.44 | $49.52 | 12,400 |
| 2012-12-20 | $44.22 | $49.28 | 2,600 |
| 2012-12-19 | $44.00 | $49.03 | 1,827 |
| 2012-12-18 | $44.77 | $49.89 | 1,791 |
| 2012-12-17 | $44.55 | $49.64 | 3,673 |
| 2012-12-14 | $45.21 | $50.38 | 3,964 |
| 2012-12-13 | $45.21 | $50.38 | 1,136 |
| 2012-12-12 | $46.31 | $51.60 | 1,609 |
| 2012-12-11 | $46.75 | $52.09 | 8,100 |
| 2012-12-10 | $46.75 | $52.09 | 1,609 |
| 2012-12-07 | $46.64 | $51.97 | 900 |
| 2012-12-06 | $46.64 | $51.97 | 1,091 |
| 2012-12-05 | $47.08 | $52.46 | 2,109 |
| 2012-12-04 | $47.08 | $52.46 | 1,818 |
| 2012-12-03 | $47.30 | $52.71 | 3,373 |
| 2012-11-30 | $48.40 | $53.93 | 5,564 |
| 2012-11-29 | $47.52 | $52.95 | 636 |
| 2012-11-28 | $47.30 | $52.71 | 1,018 |
| 2012-11-27 | $47.74 | $53.20 | 327 |
| 2012-11-26 | $47.41 | $52.83 | 618 |
| 2012-11-23 | $46.31 | $51.60 | 1,755 |
| 2012-11-21 | $46.31 | $51.60 | 16,173 |
| 2012-11-20 | $46.64 | $51.97 | 827 |
| 2012-11-19 | $46.31 | $51.60 | 7,300 |
| 2012-11-16 | $47.74 | $53.20 | 33,436 |
| 2012-11-15 | $48.07 | $53.57 | 8,618 |
| 2012-11-14 | $48.51 | $54.06 | 6,018 |
| 2012-11-13 | $46.97 | $52.34 | 1,682 |
| 2012-11-12 | $44.77 | $49.89 | 7,709 |
| 2012-11-09 | $45.32 | $50.50 | 5,964 |
| 2012-11-08 | $118.80 | $118.80 | 9,515 |
| 2012-11-07 | $118.14 | $118.14 | 7,070 |
| 2012-11-06 | $116.16 | $116.16 | 4,017 |
| 2012-11-05 | $115.50 | $115.50 | 9,767 |
| 2012-11-02 | $112.20 | $112.20 | 2,262 |
| 2012-11-01 | $111.54 | $111.54 | 2,483 |
| 2012-10-31 | $112.86 | $112.86 | 6,586 |
| 2012-10-26 | $119.46 | $119.46 | 11,892 |
| 2012-10-25 | $117.48 | $117.48 | 1,883 |
| 2012-10-24 | $115.50 | $115.50 | 1,030 |
| 2012-10-23 | $116.16 | $116.16 | 7,992 |
| 2012-10-22 | $118.80 | $118.80 | 1,958 |
| 2012-10-19 | $118.80 | $118.80 | 4,832 |
| 2012-10-18 | $118.80 | $118.80 | 1,908 |
| 2012-10-17 | $118.14 | $118.14 | 1,598 |
| 2012-10-16 | $116.16 | $116.16 | 3,877 |
| 2012-10-15 | $117.48 | $117.48 | 3,535 |
| 2012-10-12 | $117.48 | $117.48 | 865 |
| 2012-10-11 | $117.48 | $117.48 | 1,791 |
| 2012-10-10 | $117.48 | $117.48 | 3,645 |
| 2012-10-09 | $116.82 | $116.82 | 3,574 |
| 2012-10-08 | $118.14 | $118.14 | 1,015 |
| 2012-10-05 | $117.48 | $117.48 | 3,971 |
| 2012-10-04 | $116.82 | $116.82 | 5,662 |
| 2012-10-03 | $119.46 | $119.46 | 685 |
| 2012-10-02 | $117.48 | $117.48 | 2,170 |
| 2012-10-01 | $117.48 | $117.48 | 509 |
| 2012-09-28 | $116.82 | $116.82 | 1,005 |
| 2012-09-27 | $118.14 | $118.14 | 1,445 |
| 2012-09-26 | $116.82 | $116.82 | 1,018 |
| 2012-09-25 | $116.16 | $116.16 | 509 |
| 2012-09-24 | $116.82 | $116.82 | 315 |
| 2012-09-21 | $119.46 | $119.46 | 3,712 |
| 2012-09-20 | $116.16 | $116.16 | 4,067 |
| 2012-09-19 | $118.14 | $118.14 | 1,492 |
| 2012-09-18 | $114.84 | $114.84 | 8,527 |
| 2012-09-17 | $112.86 | $112.86 | 1,333 |
| 2012-09-14 | $114.18 | $114.18 | 3,152 |
| 2012-09-13 | $113.52 | $113.52 | 2,067 |
| 2012-09-12 | $112.20 | $112.20 | 1,279 |
| 2012-09-11 | $109.56 | $109.56 | 859 |
| 2012-09-10 | $108.24 | $108.24 | 806 |
| 2012-09-07 | $106.92 | $106.92 | 1,648 |
| 2012-09-06 | $106.92 | $106.92 | 1,079 |
| 2012-09-05 | $106.26 | $106.26 | 547 |
| 2012-09-04 | $107.58 | $107.58 | 252 |
| 2012-08-31 | $105.60 | $105.60 | 588 |
| 2012-08-30 | $108.24 | $108.24 | 662 |
| 2012-08-29 | $106.26 | $106.26 | 658 |
| 2012-08-28 | $106.26 | $106.26 | 556 |
| 2012-08-27 | $106.26 | $106.26 | 1,202 |
| 2012-08-24 | $106.26 | $106.26 | 1,311 |
| 2012-08-23 | $106.26 | $106.26 | 1,547 |
| 2012-08-22 | $105.60 | $105.60 | 1,724 |
| 2012-08-21 | $106.92 | $106.92 | 1,094 |
| 2012-08-20 | $105.60 | $105.60 | 1,044 |
| 2012-08-17 | $106.26 | $106.26 | 938 |
| 2012-08-16 | $106.26 | $106.26 | 7,750 |
| 2012-08-15 | $105.60 | $105.60 | 1,562 |
| 2012-08-14 | $105.60 | $105.60 | 4,441 |
| 2012-08-13 | $104.28 | $104.28 | 1,739 |
| 2012-08-10 | $106.26 | $106.26 | 6,980 |
| 2012-08-09 | $106.26 | $106.26 | 3,285 |
| 2012-08-08 | $108.24 | $108.24 | 2,291 |
| 2012-08-07 | $105.60 | $105.60 | 3,905 |
| 2012-08-06 | $104.28 | $104.28 | 1,088 |
| 2012-08-03 | $104.28 | $104.28 | 1,311 |
| 2012-08-02 | $104.28 | $104.28 | 1,050 |
| 2012-08-01 | $104.28 | $104.28 | 3,067 |
| 2012-07-31 | $106.92 | $106.92 | 1,029 |
| 2012-07-30 | $105.60 | $105.60 | 2,877 |
| 2012-07-27 | $104.28 | $104.28 | 3,505 |
| 2012-07-26 | $106.26 | $106.26 | 1,303 |
| 2012-07-25 | $106.26 | $106.26 | 5,315 |
| 2012-07-24 | $104.94 | $104.94 | 3,082 |
| 2012-07-23 | $106.26 | $106.26 | 1,814 |
| 2012-07-20 | $106.26 | $106.26 | 3,432 |
| 2012-07-19 | $106.26 | $106.26 | 2,208 |
| 2012-07-18 | $106.26 | $106.26 | 2,048 |
| 2012-07-17 | $106.92 | $106.92 | 2,462 |
| 2012-07-16 | $105.60 | $105.60 | 6,547 |
| 2012-07-13 | $106.92 | $106.92 | 2,465 |
| 2012-07-12 | $106.26 | $106.26 | 3,908 |
| 2012-07-11 | $106.92 | $106.92 | 3,411 |
| 2012-07-10 | $106.92 | $106.92 | 7,292 |
| 2012-07-09 | $108.24 | $108.24 | 2,191 |
| 2012-07-06 | $108.24 | $108.24 | 2,065 |
| 2012-07-05 | $109.56 | $109.56 | 2,492 |
| 2012-07-03 | $108.24 | $108.24 | 2,800 |
| 2012-07-02 | $110.22 | $110.22 | 7,623 |
| 2012-06-29 | $104.28 | $104.28 | 7,656 |
| 2012-06-28 | $104.28 | $104.28 | 3,042 |
| 2012-06-27 | $104.28 | $104.28 | 2,289 |
| 2012-06-26 | $104.94 | $104.94 | 5,485 |
| 2012-06-25 | $103.62 | $103.62 | 5,302 |
| 2012-06-22 | $102.96 | $102.96 | 101,177 |
| 2012-06-21 | $103.62 | $103.62 | 6,202 |
| 2012-06-20 | $104.28 | $104.28 | 9,900 |
| 2012-06-19 | $104.28 | $104.28 | 4,982 |
| 2012-06-18 | $105.60 | $105.60 | 3,468 |
| 2012-06-15 | $103.62 | $103.62 | 6,017 |
| 2012-06-14 | $105.60 | $105.60 | 3,741 |
| 2012-06-13 | $106.26 | $106.26 | 3,073 |
| 2012-06-12 | $108.90 | $108.90 | 2,436 |
| 2012-06-11 | $109.56 | $109.56 | 2,635 |
| 2012-06-08 | $109.56 | $109.56 | 3,256 |
| 2012-06-07 | $106.92 | $106.92 | 1,997 |
| 2012-06-06 | $105.60 | $105.60 | 2,744 |
| 2012-06-05 | $106.92 | $106.92 | 1,461 |
| 2012-06-04 | $103.62 | $103.62 | 3,398 |
| 2012-06-01 | $103.62 | $103.62 | 6,074 |
| 2012-05-31 | $104.28 | $104.28 | 16,750 |
| 2012-05-30 | $105.60 | $105.60 | 3,458 |
| 2012-05-29 | $105.60 | $105.60 | 2,477 |
| 2012-05-25 | $104.28 | $104.28 | 2,574 |
| 2012-05-24 | $106.26 | $106.26 | 1,877 |
| 2012-05-23 | $106.92 | $106.92 | 2,106 |
| 2012-05-22 | $107.58 | $107.58 | 3,303 |
| 2012-05-21 | $105.60 | $105.60 | 3,353 |
| 2012-05-18 | $105.60 | $105.60 | 5,355 |
| 2012-05-17 | $104.94 | $104.94 | 4,091 |
| 2012-05-16 | $106.26 | $106.26 | 3,817 |
| 2012-05-15 | $110.88 | $110.88 | 3,242 |
| 2012-05-14 | $111.54 | $111.54 | 2,376 |
| 2012-05-11 | $112.86 | $112.86 | 2,930 |
| 2012-05-10 | $111.54 | $111.54 | 2,348 |
| 2012-05-09 | $113.52 | $113.52 | 1,758 |
| 2012-05-08 | $113.52 | $113.52 | 25,202 |
| 2012-05-07 | $112.20 | $112.20 | 5,427 |
| 2012-05-04 | $111.54 | $111.54 | 3,383 |
| 2012-05-03 | $112.86 | $112.86 | 8,632 |
| 2012-05-02 | $109.56 | $109.56 | 2,953 |
| 2012-05-01 | $110.88 | $110.88 | 4,030 |
| 2012-04-30 | $110.22 | $110.22 | 12,336 |
| 2012-04-27 | $110.22 | $110.22 | 8,788 |
| 2012-04-26 | $109.56 | $109.56 | 6,026 |
| 2012-04-25 | $106.92 | $106.92 | 2,817 |
| 2012-04-24 | $108.90 | $108.90 | 10,961 |
| 2012-04-23 | $109.56 | $109.56 | 46,105 |
| 2012-04-20 | $122.10 | $122.10 | 4,295 |
| 2012-04-19 | $122.10 | $122.10 | 2,780 |
| 2012-04-18 | $120.78 | $120.78 | 3,956 |
| 2012-04-17 | $121.44 | $121.44 | 1,671 |
| 2012-04-16 | $120.78 | $120.78 | 2,176 |
| 2012-04-13 | $122.10 | $122.10 | 3,509 |
| 2012-04-12 | $122.10 | $122.10 | 4,380 |
| 2012-04-11 | $122.76 | $122.76 | 3,391 |
| 2012-04-10 | $123.42 | $123.42 | 3,498 |
| 2012-04-09 | $123.42 | $123.42 | 4,045 |
| 2012-04-05 | $126.06 | $126.06 | 2,979 |
| 2012-04-04 | $126.06 | $126.06 | 1,742 |
| 2012-04-03 | $126.72 | $126.72 | 3,108 |
| 2012-04-02 | $124.08 | $124.08 | 4,065 |
| 2012-03-30 | $122.76 | $122.76 | 2,174 |
| 2012-03-29 | $122.10 | $122.10 | 2,035 |
| 2012-03-28 | $123.42 | $123.42 | 2,224 |
| 2012-03-27 | $122.10 | $122.10 | 5,435 |
| 2012-03-26 | $122.10 | $122.10 | 3,730 |
| 2012-03-23 | $122.10 | $122.10 | 1,732 |
| 2012-03-22 | $122.10 | $122.10 | 1,450 |
| 2012-03-21 | $120.78 | $120.78 | 1,539 |
| 2012-03-20 | $120.12 | $120.12 | 4,235 |
| 2012-03-19 | $118.80 | $118.80 | 4,244 |
| 2012-03-16 | $120.12 | $120.12 | 2,867 |
| 2012-03-15 | $122.10 | $122.10 | 1,870 |
| 2012-03-14 | $122.10 | $122.10 | 3,708 |
| 2012-03-13 | $122.10 | $122.10 | 1,467 |
| 2012-03-12 | $120.78 | $120.78 | 2,180 |
| 2012-03-09 | $122.10 | $122.10 | 1,323 |
| 2012-03-08 | $122.10 | $122.10 | 2,091 |
| 2012-03-07 | $120.12 | $120.12 | 1,697 |
| 2012-03-06 | $120.12 | $120.12 | 2,338 |
| 2012-03-05 | $121.44 | $121.44 | 4,459 |
| 2012-03-02 | $124.08 | $124.08 | 2,556 |
| 2012-03-01 | $123.42 | $123.42 | 3,052 |
| 2012-02-29 | $124.08 | $124.08 | 3,135 |
| 2012-02-28 | $129.36 | $129.36 | 11,365 |
| 2012-02-27 | $124.08 | $124.08 | 1,756 |
| 2012-02-24 | $122.10 | $122.10 | 3,524 |
| 2012-02-23 | $118.80 | $118.80 | 3,618 |
| 2012-02-22 | $116.16 | $116.16 | 2,556 |
| 2012-02-21 | $118.80 | $118.80 | 2,279 |
| 2012-02-17 | $120.78 | $120.78 | 1,395 |
| 2012-02-16 | $120.12 | $120.12 | 1,392 |
| 2012-02-15 | $120.12 | $120.12 | 1,844 |
| 2012-02-14 | $120.12 | $120.12 | 1,361 |
| 2012-02-13 | $122.10 | $122.10 | 1,917 |
| 2012-02-10 | $124.08 | $124.08 | 1,524 |
| 2012-02-09 | $123.42 | $123.42 | 1,864 |
| 2012-02-08 | $127.38 | $127.38 | 2,839 |
| 2012-02-07 | $128.70 | $128.70 | 2,317 |
| 2012-02-06 | $127.38 | $127.38 | 6,289 |
| 2012-02-03 | $122.76 | $122.76 | 3,124 |
| 2012-02-02 | $124.08 | $124.08 | 1,662 |
| 2012-02-01 | $124.08 | $124.08 | 2,159 |
| 2012-01-31 | $122.10 | $122.10 | 1,092 |
| 2012-01-30 | $121.44 | $121.44 | 4,186 |
| 2012-01-27 | $120.12 | $120.12 | 2,548 |
| 2012-01-26 | $120.78 | $120.78 | 2,367 |
| 2012-01-25 | $120.12 | $120.12 | 2,561 |
| 2012-01-24 | $118.80 | $118.80 | 3,544 |
| 2012-01-23 | $118.14 | $118.14 | 1,480 |
| 2012-01-20 | $116.82 | $116.82 | 6,235 |
| 2012-01-19 | $114.84 | $114.84 | 3,491 |
| 2012-01-18 | $116.82 | $116.82 | 1,573 |
| 2012-01-17 | $116.16 | $116.16 | 8,082 |
| 2012-01-13 | $118.14 | $118.14 | 9,391 |
| 2012-01-12 | $119.46 | $119.46 | 2,162 |
| 2012-01-11 | $120.12 | $120.12 | 2,236 |
| 2012-01-10 | $121.44 | $121.44 | 1,962 |
| 2012-01-09 | $120.78 | $120.78 | 3,061 |
| 2012-01-06 | $122.76 | $122.76 | 1,326 |
| 2012-01-05 | $123.42 | $123.42 | 2,127 |
| 2012-01-04 | $122.76 | $122.76 | 5,594 |
| 2012-01-03 | $124.74 | $124.74 | 4,435 |